Fiserv, Inc.FINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/8/2025 | $66.30 | $67.45 | $65.43 | $65.73 | 8.52M |
| 12/5/2025 | $66.10 | $67.46 | $66.06 | $66.28 | 7.19M |
| 12/4/2025 | $66.29 | $66.95 | $65.27 | $66.06 | 7.48M |
| 12/3/2025 | $64.67 | $67.72 | $64.40 | $66.95 | 14.91M |
| 12/2/2025 | $62.86 | $64.06 | $61.72 | $63.24 | 7.09M |
| 12/1/2025 | $61.44 | $63.81 | $60.46 | $62.69 | 11.00M |
| 11/28/2025 | $61.12 | $62.40 | $60.76 | $61.47 | 6.77M |
| 11/26/2025 | $60.84 | $61.58 | $60.60 | $60.80 | 7.88M |
| 11/25/2025 | $60.67 | $61.78 | $60.55 | $60.76 | 6.89M |
| 11/24/2025 | $60.36 | $61.17 | $59.80 | $60.67 | 10.11M |
| 11/21/2025 | $59.90 | $61.86 | $59.56 | $60.84 | 8.36M |
| 11/20/2025 | $61.65 | $62.26 | $59.72 | $59.77 | 7.17M |
| 11/19/2025 | $61.52 | $61.98 | $60.38 | $61.17 | 5.09M |
| 11/18/2025 | $62.16 | $62.69 | $61.13 | $61.34 | 7.24M |
| 11/17/2025 | $63.56 | $64.20 | $62.41 | $62.70 | 5.47M |
| 11/14/2025 | $64.00 | $64.15 | $63.02 | $63.42 | 5.60M |
| 11/13/2025 | $64.85 | $66.95 | $64.37 | $64.53 | 9.27M |
| 11/12/2025 | $64.20 | $64.87 | $63.11 | $64.38 | 6.24M |
| 11/11/2025 | $63.60 | $64.47 | $62.84 | $64.26 | 5.51M |
| 11/10/2025 | $63.91 | $64.18 | $62.67 | $63.80 | 8.43M |
| 11/7/2025 | $60.95 | $63.84 | $60.95 | $63.70 | 14.16M |
| 11/6/2025 | $63.80 | $64.00 | $61.33 | $61.63 | 17.57M |
| 11/5/2025 | $63.74 | $64.87 | $63.50 | $64.00 | 15.62M |
| 11/4/2025 | $64.64 | $66.22 | $63.71 | $64.45 | 16.56M |
| 11/3/2025 | $66.00 | $67.48 | $64.66 | $65.14 | 22.48M |
| 10/31/2025 | $65.64 | $68.00 | $65.13 | $66.69 | 30.16M |
| 10/30/2025 | $68.87 | $70.10 | $64.52 | $65.19 | 63.79M |
| 10/29/2025 | $71.36 | $76.65 | $66.58 | $70.60 | 103.45M |
| 10/28/2025 | $126.73 | $128.78 | $125.80 | $126.17 | 5.80M |
| 10/27/2025 | $126.36 | $126.80 | $124.94 | $126.54 | 3.81M |
| 10/24/2025 | $125.31 | $126.23 | $124.86 | $125.17 | 2.84M |
| 10/23/2025 | $125.29 | $125.64 | $123.50 | $123.96 | 2.45M |
| 10/22/2025 | $125.86 | $126.70 | $124.46 | $125.25 | 3.95M |
| 10/21/2025 | $123.87 | $126.72 | $123.80 | $126.07 | 3.09M |
| 10/20/2025 | $122.29 | $124.78 | $121.89 | $124.14 | 3.96M |